Leverage Shares 2X Long GOOGL Daily ETF (GOOL)
BATS: GOOL · Real-Time Price · USD
13.08
-0.33 (-2.46%)
At close: Sep 22, 2026, 4:00 PM EDT
13.19
+0.11 (0.84%)
Pre-market: Sep 23, 2026, 4:30 AM EDT
GOOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.52 | 14.01 | 13.01 | 13.08 | 13.08 | -2.46% | 125,610 |
| Sep 21, 2026 | 13.01 | 13.54 | 12.98 | 13.41 | 13.41 | 3.63% | 82,975 |
| Sep 18, 2026 | 13.51 | 13.70 | 12.94 | 12.94 | 12.94 | 0.94% | 163,654 |
| Sep 17, 2026 | 12.97 | 12.98 | 12.60 | 12.82 | 12.82 | 2.60% | 30,050 |
| Sep 16, 2026 | 12.87 | 12.89 | 12.35 | 12.50 | 12.50 | -1.30% | 53,682 |
| Sep 15, 2026 | 12.71 | 12.84 | 12.50 | 12.66 | 12.66 | -2.62% | 45,002 |
| Sep 14, 2026 | 12.60 | 13.00 | 12.52 | 13.00 | 13.00 | 6.38% | 185,517 |
| Sep 11, 2026 | 12.00 | 12.51 | 11.99 | 12.22 | 12.22 | 3.47% | 82,908 |
| Sep 10, 2026 | 11.50 | 11.84 | 11.47 | 11.81 | 11.81 | 1.29% | 144,680 |
| Sep 9, 2026 | 11.77 | 11.77 | 11.48 | 11.66 | 11.66 | -4.82% | 105,440 |
| Sep 8, 2026 | 12.07 | 12.33 | 11.87 | 12.25 | 12.25 | - | 95,516 |
| Sep 4, 2026 | 12.56 | 12.56 | 12.16 | 12.25 | 12.25 | -2.23% | 34,622 |
| Sep 3, 2026 | 12.44 | 12.67 | 12.40 | 12.53 | 12.53 | 3.04% | 45,805 |
| Sep 2, 2026 | 11.98 | 12.32 | 11.96 | 12.16 | 12.16 | 1.25% | 61,064 |
| Sep 1, 2026 | 12.10 | 12.15 | 11.89 | 12.01 | 12.01 | -2.52% | 66,937 |
| Aug 31, 2026 | 12.68 | 12.68 | 12.16 | 12.32 | 12.32 | -4.27% | 75,268 |
| Aug 28, 2026 | 12.44 | 13.03 | 12.44 | 12.87 | 12.87 | 3.46% | 91,776 |
| Aug 27, 2026 | 12.39 | 12.52 | 12.34 | 12.44 | 12.44 | -0.88% | 53,552 |
| Aug 26, 2026 | 12.78 | 12.82 | 12.42 | 12.55 | 12.55 | -2.86% | 34,082 |
| Aug 25, 2026 | 13.11 | 13.26 | 12.82 | 12.92 | 12.92 | -0.69% | 16,495 |
| Aug 24, 2026 | 12.85 | 13.26 | 12.85 | 13.01 | 13.01 | 1.17% | 20,306 |
| Aug 21, 2026 | 12.54 | 12.86 | 12.53 | 12.86 | 12.86 | 3.13% | 23,159 |
| Aug 20, 2026 | 12.68 | 12.68 | 12.33 | 12.47 | 12.47 | -2.27% | 17,788 |
| Aug 19, 2026 | 12.62 | 12.92 | 12.50 | 12.76 | 12.76 | 0.08% | 30,411 |
| Aug 18, 2026 | 12.61 | 12.78 | 12.50 | 12.75 | 12.75 | 0.05% | 53,988 |
| Aug 17, 2026 | 12.90 | 12.98 | 12.60 | 12.74 | 12.74 | -1.13% | 81,475 |
| Aug 14, 2026 | 12.98 | 13.20 | 12.80 | 12.89 | 12.89 | -0.16% | 74,075 |
| Aug 13, 2026 | 12.90 | 13.04 | 12.76 | 12.91 | 12.91 | 1.33% | 24,190 |
| Aug 12, 2026 | 12.89 | 12.89 | 12.52 | 12.74 | 12.74 | 0.39% | 62,367 |
| Aug 11, 2026 | 13.74 | 13.74 | 12.69 | 12.69 | 12.69 | -7.92% | 89,960 |
| Aug 10, 2026 | 13.66 | 13.78 | 13.50 | 13.78 | 13.78 | 1.11% | 171,123 |
| Aug 7, 2026 | 13.75 | 13.89 | 13.54 | 13.63 | 13.63 | -2.29% | 55,133 |
| Aug 6, 2026 | 14.20 | 14.33 | 13.80 | 13.95 | 13.95 | -2.06% | 37,826 |
| Aug 5, 2026 | 15.93 | 15.93 | 13.80 | 14.24 | 14.24 | -7.14% | 81,509 |
| Aug 4, 2026 | 14.72 | 15.63 | 14.72 | 15.34 | 15.34 | 1.39% | 52,774 |
| Aug 3, 2026 | 14.56 | 15.34 | 14.42 | 15.13 | 15.13 | 8.97% | 77,882 |
| Jul 31, 2026 | 12.77 | 13.96 | 12.70 | 13.89 | 13.89 | 11.71% | 85,641 |
| Jul 30, 2026 | 12.25 | 12.43 | 12.02 | 12.43 | 12.43 | 0.40% | 68,420 |
| Jul 29, 2026 | 12.25 | 12.81 | 12.10 | 12.38 | 12.38 | 1.47% | 50,691 |
| Jul 28, 2026 | 11.83 | 12.33 | 11.55 | 12.20 | 12.20 | 4.46% | 57,138 |
| Jul 27, 2026 | 11.63 | 11.93 | 11.57 | 11.68 | 11.68 | 4.01% | 88,926 |
| Jul 24, 2026 | 11.18 | 11.46 | 11.04 | 11.23 | 11.23 | 1.26% | 76,396 |
| Jul 23, 2026 | 11.32 | 11.59 | 10.91 | 11.09 | 11.09 | -14.30% | 438,528 |
| Jul 22, 2026 | 13.41 | 13.52 | 12.94 | 12.94 | 12.94 | -2.93% | 201,838 |
| Jul 21, 2026 | 13.46 | 13.52 | 13.33 | 13.33 | 13.33 | -2.98% | 27,455 |
| Jul 20, 2026 | 13.83 | 14.24 | 13.74 | 13.74 | 13.74 | 3.24% | 9,695 |
| Jul 17, 2026 | 12.98 | 13.42 | 12.98 | 13.31 | 13.31 | -3.92% | 24,889 |
| Jul 16, 2026 | 15.45 | 15.45 | 13.82 | 13.85 | 13.85 | -9.36% | 43,315 |
| Jul 15, 2026 | 14.82 | 15.45 | 14.79 | 15.28 | 15.28 | 6.35% | 8,495 |
| Jul 14, 2026 | 13.82 | 14.37 | 13.82 | 14.37 | 14.37 | 3.96% | 2,723 |